Stockscreener 앱 받기
221.45
1.29%
2.72
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $221.7 | $218.0 | $3.73 | 16,796.0 | +0.95% |
| 2026-08-18 | $226.7 | $218.5 | $8.13 | 162,580.0 | -4.85% |
| 2026-08-17 | $234.7 | $226.6 | $8.14 | 125,486.0 | +0.70% |
| 2026-08-14 | $232.9 | $227.0 | $5.93 | 132,263.0 | -0.13% |
| 2026-08-13 | $236.8 | $226.9 | $9.88 | 149,316.0 | -1.30% |
| 2026-08-12 | $236.8 | $228.6 | $8.25 | 196,513.0 | -0.70% |
| 2026-08-11 | $236.9 | $231.5 | $5.42 | 170,452.0 | +0.25% |
| 2026-08-10 | $239.1 | $231.6 | $7.45 | 210,667.0 | -1.53% |
| 2026-08-07 | $239.0 | $234.3 | $4.75 | 93,877.0 | -0.37% |
| 2026-08-06 | $240.9 | $233.7 | $7.20 | 96,612.0 | +0.85% |
| 2026-08-05 | $237.2 | $233.5 | $3.74 | 133,439.0 | -0.64% |
| 2026-08-04 | $237.5 | $225.3 | $12.16 | 159,010.0 | +4.89% |
| 2026-08-03 | $227.1 | $221.0 | $6.09 | 205,996.0 | +1.89% |
| 2026-07-31 | $223.9 | $218.6 | $5.28 | 198,797.0 | +0.67% |
| 2026-07-30 | $220.4 | $212.1 | $8.29 | 107,436.0 | +2.76% |
| 2026-07-29 | $224.0 | $213.6 | $10.48 | 142,418.0 | -3.00% |
| 2026-07-28 | $222.6 | $217.3 | $5.26 | 128,404.0 | +1.54% |
| 2026-07-27 | $220.3 | $213.1 | $7.27 | 134,679.0 | +0.28% |
| 2026-07-24 | $218.2 | $210.4 | $7.83 | 181,247.0 | +1.08% |
| 2026-07-23 | $214.7 | $205.9 | $8.81 | 187,423.0 | +2.19% |
| 2026-07-22 | $212.2 | $208.3 | $3.94 | 141,845.0 | -0.22% |
| 2026-07-21 | $213.0 | $208.0 | $4.98 | 238,162.0 | -0.11% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $240.9 | $218.0 | $22.93 | 1,853,007.0 | -0.26% |
| 2026-07 | $224.9 | $205.9 | $19.03 | 3,994,081.0 | +1.23% |
| 2026-06 | $233.4 | $197.3 | $36.17 | 5,770,325.0 | +0.90% |
| 2026-05 | $289.4 | $203.4 | $85.95 | 7,979,862.0 | -24.46% |
| 2026-04 | $311.7 | $255.1 | $56.60 | 4,868,205.0 | +8.06% |
| 2026-03 | $295.7 | $256.6 | $39.15 | 6,994,838.0 | -6.90% |
| 2026-02 | $306.1 | $243.4 | $62.70 | 4,858,921.0 | +14.02% |
| 2026-01 | $294.9 | $248.2 | $46.76 | 5,498,519.0 | -1.93% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $277.5 | $257.4 | $20.06 | 4,599,681.0 | -2.92% |
| 2025-11 | $292.3 | $231.7 | $60.68 | 6,640,874.0 | -2.73% |
| 2025-10 | $282.5 | $241.2 | $41.35 | 3,354,133.0 | +11.72% |
| 2025-09 | $249.8 | $224.3 | $25.45 | 3,165,201.0 | +8.34% |
| 2025-08 | $239.1 | $204.0 | $35.13 | 4,546,446.0 | +4.09% |
| 2025-07 | $240.4 | $205.9 | $34.57 | 3,638,506.0 | -1.71% |
| 2025-06 | $241.6 | $210.2 | $31.40 | 4,527,051.0 | +2.62% |
| 2025-05 | $234.6 | $209.8 | $24.84 | 4,680,897.0 | +7.02% |
| 2025-04 | $205.8 | $164.1 | $41.70 | 4,196,610.0 | +5.35% |
| 2025-03 | $208.7 | $153.4 | $55.28 | 6,747,896.0 | -5.76% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
2.99%
자본화:
|
볼륨(24시간):